Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-29 |
316.1539 JPY |
221,640.7000 XRP |
316.6800 JPY |
315.2500 JPY |
316.5100 JPY |
316.3700 JPY |
| 2025-06-28 |
316.2865 JPY |
2,875,808.7000 XRP |
310.4400 JPY |
309.3200 JPY |
311.7900 JPY |
316.3800 JPY |
| 2025-06-27 |
304.2314 JPY |
4,393,793.8000 XRP |
305.0500 JPY |
300.2500 JPY |
303.4700 JPY |
310.7300 JPY |
| 2025-06-26 |
311.3975 JPY |
3,475,734.6000 XRP |
316.7100 JPY |
302.6500 JPY |
306.2400 JPY |
306.4500 JPY |
| 2025-06-25 |
318.6889 JPY |
3,486,872.6000 XRP |
317.5300 JPY |
315.6900 JPY |
316.8000 JPY |
316.9200 JPY |
| 2025-06-24 |
316.6329 JPY |
5,173,287.5000 XRP |
315.0500 JPY |
310.5100 JPY |
313.1500 JPY |
317.6800 JPY |
| 2025-06-23 |
298.8904 JPY |
6,522,404.9000 XRP |
295.4400 JPY |
287.5900 JPY |
293.3200 JPY |
314.2500 JPY |
| 2025-06-22 |
293.3647 JPY |
5,948,292.2000 XRP |
302.4400 JPY |
279.5100 JPY |
286.8200 JPY |
282.3500 JPY |
| 2025-06-21 |
304.9432 JPY |
2,782,915.0000 XRP |
310.5300 JPY |
293.3000 JPY |
302.4000 JPY |
302.2100 JPY |
| 2025-06-20 |
312.6869 JPY |
2,273,355.3000 XRP |
314.8900 JPY |
305.1600 JPY |
310.8500 JPY |
311.0000 JPY |
| 2025-06-19 |
314.8328 JPY |
2,052,289.3000 XRP |
315.0600 JPY |
312.9700 JPY |
314.2700 JPY |
316.2200 JPY |
| 2025-06-18 |
312.4341 JPY |
2,008,298.4000 XRP |
314.5400 JPY |
307.4000 JPY |
310.6700 JPY |
311.5100 JPY |
| 2025-06-17 |
320.4309 JPY |
4,601,715.1000 XRP |
323.7700 JPY |
311.6700 JPY |
315.1100 JPY |
314.3000 JPY |
| 2025-06-16 |
327.0776 JPY |
6,273,203.6000 XRP |
313.5800 JPY |
310.9400 JPY |
313.5800 JPY |
332.2600 JPY |
| 2025-06-15 |
311.1081 JPY |
3,300,884.8000 XRP |
308.8900 JPY |
308.5800 JPY |
310.4300 JPY |
313.6300 JPY |
| 2025-06-14 |
311.1039 JPY |
2,720,985.8000 XRP |
309.9200 JPY |
305.5600 JPY |
308.7200 JPY |
305.9000 JPY |
| 2025-06-13 |
306.5874 JPY |
7,454,944.7000 XRP |
314.5000 JPY |
299.2000 JPY |
303.5400 JPY |
309.7600 JPY |
| 2025-06-12 |
323.7460 JPY |
1,995,139.6000 XRP |
327.9900 JPY |
319.3300 JPY |
321.3100 JPY |
322.5200 JPY |
| 2025-06-11 |
334.3174 JPY |
4,611,874.2000 XRP |
333.7500 JPY |
325.8000 JPY |
327.3400 JPY |
327.2800 JPY |
| 2025-06-10 |
332.0593 JPY |
3,602,425.9000 XRP |
334.7600 JPY |
327.6900 JPY |
330.7500 JPY |
330.6000 JPY |
| 2025-06-09 |
328.1274 JPY |
5,332,903.4000 XRP |
327.7200 JPY |
321.5600 JPY |
323.1200 JPY |
333.5700 JPY |
| 2025-06-08 |
325.4191 JPY |
7,030,805.3000 XRP |
315.2300 JPY |
313.6900 JPY |
315.0400 JPY |
327.2900 JPY |
| 2025-06-07 |
315.6845 JPY |
1,930,111.7000 XRP |
312.8800 JPY |
311.2400 JPY |
314.1900 JPY |
315.3000 JPY |
| 2025-06-06 |
310.4121 JPY |
4,831,068.8000 XRP |
301.3000 JPY |
299.7200 JPY |
302.6600 JPY |
313.8800 JPY |
| 2025-06-05 |
310.3072 JPY |
7,630,321.7000 XRP |
314.9900 JPY |
296.5200 JPY |
302.3400 JPY |
301.9900 JPY |
| 2025-06-04 |
322.1184 JPY |
4,959,063.2000 XRP |
323.4300 JPY |
313.9000 JPY |
316.1800 JPY |
314.9800 JPY |
| 2025-06-03 |
320.5058 JPY |
5,072,704.3000 XRP |
313.3600 JPY |
312.5400 JPY |
314.5300 JPY |
324.2600 JPY |
| 2025-06-02 |
309.7100 JPY |
5,982,195.0000 XRP |
314.0900 JPY |
305.6300 JPY |
307.6200 JPY |
313.2900 JPY |
| 2025-06-01 |
311.1417 JPY |
3,847,873.5000 XRP |
314.1900 JPY |
306.6200 JPY |
309.1300 JPY |
313.5100 JPY |
| 2025-05-31 |
308.4118 JPY |
9,697,882.7000 XRP |
308.6600 JPY |
300.1300 JPY |
304.8200 JPY |
314.5300 JPY |
| 2025-05-30 |
315.8422 JPY |
15,792,713.3000 XRP |
323.4400 JPY |
307.3400 JPY |
310.9600 JPY |
308.9800 JPY |
| 2025-05-29 |
331.1818 JPY |
10,415,679.9000 XRP |
331.8000 JPY |
324.3000 JPY |
326.8900 JPY |
324.7700 JPY |
| 2025-05-28 |
330.4287 JPY |
4,843,250.6000 XRP |
334.2300 JPY |
323.5000 JPY |
327.4300 JPY |
327.8100 JPY |
| 2025-05-27 |
332.5924 JPY |
7,344,250.1000 XRP |
330.1700 JPY |
323.2500 JPY |
327.3200 JPY |
334.1500 JPY |
| 2025-05-26 |
333.7761 JPY |
5,809,861.7000 XRP |
334.9900 JPY |
328.5100 JPY |
330.5000 JPY |
331.8900 JPY |
| 2025-05-25 |
328.7691 JPY |
7,284,136.3000 XRP |
333.1600 JPY |
323.8000 JPY |
327.1200 JPY |
334.2900 JPY |
| 2025-05-24 |
333.9741 JPY |
4,371,998.8000 XRP |
327.8500 JPY |
326.4300 JPY |
330.8900 JPY |
333.1500 JPY |
| 2025-05-23 |
345.8656 JPY |
20,929,918.5000 XRP |
350.0100 JPY |
329.1100 JPY |
331.1000 JPY |
329.5900 JPY |
| 2025-05-22 |
347.9336 JPY |
51,649,153.1000 XRP |
344.2000 JPY |
342.9600 JPY |
345.2200 JPY |
348.1900 JPY |
| 2025-05-21 |
341.0698 JPY |
56,065,268.9000 XRP |
340.3600 JPY |
335.8100 JPY |
338.0800 JPY |
341.7600 JPY |
| 2025-05-20 |
340.8665 JPY |
61,890,684.4000 XRP |
345.2300 JPY |
335.0900 JPY |
339.4900 JPY |
340.9900 JPY |
| 2025-05-19 |
342.2644 JPY |
37,467,079.2000 XRP |
353.1400 JPY |
332.1500 JPY |
335.7600 JPY |
344.7400 JPY |
| 2025-05-18 |
348.1306 JPY |
13,637,668.7000 XRP |
343.7000 JPY |
340.3100 JPY |
345.5000 JPY |
348.7400 JPY |
| 2025-05-17 |
343.4892 JPY |
69,927,100.7000 XRP |
347.5900 JPY |
335.8400 JPY |
341.7100 JPY |
343.3800 JPY |
| 2025-05-16 |
351.6125 JPY |
146,688,863.9000 XRP |
348.2200 JPY |
341.4000 JPY |
346.7300 JPY |
348.5200 JPY |
| 2025-05-15 |
361.7194 JPY |
205,661,751.3000 XRP |
374.4800 JPY |
349.7700 JPY |
355.9300 JPY |
353.3500 JPY |
| 2025-05-14 |
379.7984 JPY |
21,348,124.3000 XRP |
381.4900 JPY |
370.1700 JPY |
375.2500 JPY |
376.7600 JPY |
| 2025-05-13 |
369.4415 JPY |
227,603,006.6000 XRP |
377.8000 JPY |
358.3700 JPY |
365.0800 JPY |
378.8600 JPY |
| 2025-05-12 |
360.3926 JPY |
285,562,038.9000 XRP |
345.4500 JPY |
344.1100 JPY |
349.9800 JPY |
377.2700 JPY |
| 2025-05-11 |
346.9738 JPY |
159,428,545.8000 XRP |
359.3000 JPY |
339.0200 JPY |
342.9500 JPY |
346.3900 JPY |